Closing price on 4/22/2008
|
|
Open |
54.00 |
High |
54.50 |
Low |
54.00 |
Volume |
7,130 |
Split-adjusted Price |
2.48 |
|
|
DRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/22/2008
|
-1.00 / -1.82%
|
54.00
|
54.50
|
54.00
|
54.00
|
54.00
|
2.48
|
7,130
|
|
4/21/2008
|
-4.00 / -6.78%
|
55.00
|
55.50
|
55.00
|
55.00
|
55.00
|
2.53
|
6,430
|
|
4/18/2008
|
0.00 / 0.00%
|
60.00
|
60.00
|
59.00
|
59.00
|
59.00
|
2.57
|
30,650
|
|
4/17/2008
|
+1.00 / +1.72%
|
57.00
|
59.00
|
57.00
|
59.00
|
59.00
|
2.57
|
11,070
|
|
4/16/2008
|
-1.00 / -1.69%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
2.53
|
6,110
|
|
4/11/2008
|
-1.00 / -1.67%
|
59.00
|
60.00
|
59.00
|
59.00
|
59.00
|
2.57
|
11,360
|
|
4/10/2008
|
-1.00 / -1.64%
|
60.50
|
60.50
|
60.00
|
60.00
|
60.00
|
2.62
|
13,810
|
|
4/9/2008
|
+1.00 / +1.67%
|
61.00
|
61.00
|
60.00
|
61.00
|
61.00
|
2.66
|
17,250
|
|
4/8/2008
|
+1.00 / +1.69%
|
59.00
|
60.00
|
58.50
|
60.00
|
60.00
|
2.62
|
92,240
|
|
4/7/2008
|
+1.00 / +1.72%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
2.57
|
1,000
|
|
4/4/2008
|
+0.50 / +0.87%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
2.53
|
17,270
|
|
4/3/2008
|
+0.50 / +0.88%
|
57.50
|
57.50
|
57.50
|
57.50
|
57.50
|
2.51
|
10
|
|
4/2/2008
|
+0.50 / +0.88%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
2.49
|
400
|
|
4/1/2008
|
+0.50 / +0.89%
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
2.46
|
820
|
|
3/31/2008
|
+0.50 / +0.90%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
2.44
|
430
|
|
3/28/2008
|
+0.50 / +0.91%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
2.42
|
1,000
|
|
3/27/2008
|
+0.50 / +0.92%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
2.40
|
5,110
|
|
3/26/2008
|
-0.50 / -0.91%
|
53.00
|
55.00
|
52.50
|
54.50
|
54.50
|
2.38
|
24,490
|
|
3/25/2008
|
-2.50 / -4.35%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
2.40
|
760
|
|
3/24/2008
|
-3.00 / -4.96%
|
57.50
|
63.00
|
57.50
|
57.50
|
57.50
|
2.51
|
12,570
|
|
3/21/2008
|
-3.00 / -4.72%
|
62.00
|
63.00
|
60.50
|
60.50
|
60.50
|
2.64
|
13,500
|
|
3/20/2008
|
0.00 / 0.00%
|
63.50
|
66.50
|
63.50
|
63.50
|
63.50
|
2.77
|
19,560
|
|
3/19/2008
|
-3.00 / -4.51%
|
63.50
|
65.50
|
63.50
|
63.50
|
63.50
|
2.77
|
14,060
|
|
3/18/2008
|
-3.50 / -5.00%
|
66.50
|
66.50
|
66.50
|
66.50
|
66.50
|
2.90
|
1,870
|
|
3/17/2008
|
-3.50 / -4.76%
|
70.00
|
71.00
|
70.00
|
70.00
|
70.00
|
3.05
|
19,630
|
|
3/14/2008
|
-1.50 / -2.00%
|
75.00
|
75.00
|
73.50
|
73.50
|
73.50
|
3.21
|
14,110
|
|
3/13/2008
|
+1.00 / +1.35%
|
76.00
|
76.00
|
75.00
|
75.00
|
75.00
|
3.27
|
28,330
|
|
3/12/2008
|
+3.50 / +4.96%
|
72.00
|
74.00
|
71.00
|
74.00
|
74.00
|
3.23
|
13,420
|
|
3/11/2008
|
-3.50 / -4.73%
|
74.00
|
74.00
|
70.50
|
70.50
|
70.50
|
3.08
|
21,930
|
|
3/10/2008
|
-3.50 / -4.52%
|
81.00
|
81.00
|
74.00
|
74.00
|
74.00
|
3.23
|
57,360
|
|
|